KissMeData/071090/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	194600	317926320	2995	2995	2995	2995	1568
3	20241121	194500	317926320	2995	2995	2995	2995	0
4	20241121	194400	317926320	2995	2995	2995	2995	0
5	20241121	194300	317926320	2995	2995	2995	2995	0
6	20241121	194200	317926320	2995	2995	2995	2995	0
7	20241121	194100	317926320	2995	2995	2995	2995	0
8	20241121	194000	317926320	2995	2995	2995	2995	0
9	20241121	193900	317926320	2995	2995	2995	2995	0
10	20241121	193800	317926320	2995	2995	2995	2995	0
11	20241121	193700	317926320	2995	2995	2995	2995	0
12	20241121	193600	317926320	2995	2995	2995	2995	0
13	20241121	193500	317926320	2995	2995	2995	2995	0
14	20241121	193400	317926320	2995	2995	2995	2995	0
15	20241121	193300	317926320	2995	2995	2995	2995	0
16	20241121	193200	317926320	2995	2995	2995	2995	0
17	20241121	193100	317926320	2995	2995	2995	2995	0
18	20241121	193000	317926320	2995	2995	2995	2995	0
19	20241121	192900	317926320	2995	2995	2995	2995	0
20	20241121	192800	317926320	2995	2995	2995	2995	0
21	20241121	192700	317926320	2995	2995	2995	2995	0
22	20241121	192600	317926320	2995	2995	2995	2995	0
23	20241121	192500	317926320	2995	2995	2995	2995	0
24	20241121	192400	317926320	2995	2995	2995	2995	0
25	20241121	192300	317926320	2995	2995	2995	2995	0
26	20241121	192200	317926320	2995	2995	2995	2995	0
27	20241121	192100	317926320	2995	2995	2995	2995	0
28	20241121	192000	317926320	2995	2995	2995	2995	0
29	20241121	191900	317926320	2995	2995	2995	2995	0
30	20241121	191800	317926320	2995	2995	2995	2995	0
31	20241121	191700	317926320	2995	2995	2995	2995	0
32	20241121	191600	317926320	2995	2995	2995	2995	1568
33	20241121	191500	317926320	2995	2995	2995	2995	0
34	20241121	191400	317926320	2995	2995	2995	2995	0
35	20241121	191300	317926320	2995	2995	2995	2995	0
36	20241121	191200	317926320	2995	2995	2995	2995	0
37	20241121	191100	317926320	2995	2995	2995	2995	0
38	20241121	191000	317926320	2995	2995	2995	2995	0
39	20241121	190900	317926320	2995	2995	2995	2995	0
40	20241121	190800	317926320	2995	2995	2995	2995	0
41	20241121	190700	317926320	2995	2995	2995	2995	0
42	20241121	190600	317926320	2995	2995	2995	2995	0
43	20241121	190500	317926320	2995	2995	2995	2995	0
44	20241121	190400	317926320	2995	2995	2995	2995	0
45	20241121	190300	317926320	2995	2995	2995	2995	0
46	20241121	190200	317926320	2995	2995	2995	2995	0
47	20241121	190100	317926320	2995	2995	2995	2995	0
48	20241121	190000	317926320	2995	2995	2995	2995	0
49	20241121	185900	317926320	2995	2995	2995	2995	0
50	20241121	185800	317926320	2995	2995	2995	2995	0
51	20241121	185700	317926320	2995	2995	2995	2995	0
52	20241121	185600	317926320	2995	2995	2995	2995	0
53	20241121	185500	317926320	2995	2995	2995	2995	0
54	20241121	185400	317926320	2995	2995	2995	2995	0
55	20241121	185300	317926320	2995	2995	2995	2995	0
56	20241121	185200	317926320	2995	2995	2995	2995	0
57	20241121	185100	317926320	2995	2995	2995	2995	0
58	20241121	185000	317926320	2995	2995	2995	2995	0
59	20241121	184900	317926320	2995	2995	2995	2995	0
60	20241121	184800	317926320	2995	2995	2995	2995	0
61	20241121	184700	317926320	2995	2995	2995	2995	0
62	20241121	184600	317926320	2995	2995	2995	2995	1568
63	20241121	184500	317926320	2995	2995	2995	2995	0
64	20241121	184400	317926320	2995	2995	2995	2995	0
65	20241121	184300	317926320	2995	2995	2995	2995	0
66	20241121	184200	317926320	2995	2995	2995	2995	0
67	20241121	184100	317926320	2995	2995	2995	2995	0
68	20241121	184000	317926320	2995	2995	2995	2995	0
69	20241121	183900	317926320	2995	2995	2995	2995	0
70	20241121	183800	317926320	2995	2995	2995	2995	0
71	20241121	183700	317926320	2995	2995	2995	2995	0
72	20241121	183600	317926320	2995	2995	2995	2995	0
73	20241121	183500	317926320	2995	2995	2995	2995	0
74	20241121	183400	317926320	2995	2995	2995	2995	0
75	20241121	183300	317926320	2995	2995	2995	2995	0
76	20241121	183200	317926320	2995	2995	2995	2995	0
77	20241121	183100	317926320	2995	2995	2995	2995	0
78	20241121	183000	317926320	2995	2995	2995	2995	0
79	20241121	182900	317926320	2995	2995	2995	2995	0
80	20241121	182800	317926320	2995	2995	2995	2995	0
81	20241121	182700	317926320	2995	2995	2995	2995	0
82	20241121	182600	317926320	2995	2995	2995	2995	0
83	20241121	182500	317926320	2995	2995	2995	2995	0
84	20241121	182400	317926320	2995	2995	2995	2995	0
85	20241121	182300	317926320	2995	2995	2995	2995	0
86	20241121	182200	317926320	2995	2995	2995	2995	0
87	20241121	182100	317926320	2995	2995	2995	2995	0
88	20241121	182000	317926320	2995	2995	2995	2995	0
89	20241121	181900	317926320	2995	2995	2995	2995	0
90	20241121	181800	317926320	2995	2995	2995	2995	0
91	20241121	181700	317926320	2995	2995	2995	2995	0
92	20241121	181600	317926320	2995	2995	2995	2995	1568
93	20241121	181500	317926320	2995	2995	2995	2995	0
94	20241121	181400	317926320	2995	2995	2995	2995	0
95	20241121	181300	317926320	2995	2995	2995	2995	0
96	20241121	181200	317926320	2995	2995	2995	2995	0
97	20241121	181100	317926320	2995	2995	2995	2995	0
98	20241121	181000	317926320	2995	2995	2995	2995	0
99	20241121	180900	317926320	2995	2995	2995	2995	0
100	20241121	180800	317926320	2995	2995	2995	2995	0
101	20241121	180700	317926320	2995	2995	2995	2995	0
102	20241121	180600	317926320	2995	2995	2995	2995	0
103	20241121	180500	317926320	2995	2995	2995	2995	0
104	20241121	180400	317926320	2995	2995	2995	2995	0
105	20241121	180300	317926320	2995	2995	2995	2995	0
106	20241121	180200	317926320	2995	2995	2995	2995	0
107	20241121	180100	317926320	2995	2995	2995	2995	0
108	20241121	180000	317926320	2995	2995	2995	2995	0
109	20241121	175900	317926320	2995	2995	2995	2995	0
110	20241121	175800	317926320	2995	2995	2995	2995	0
111	20241121	175700	317926320	2995	2995	2995	2995	0
112	20241121	175600	317926320	2995	2995	2995	2995	0
113	20241121	175500	317926320	2995	2995	2995	2995	0
114	20241121	175400	317926320	2995	2995	2995	2995	0
115	20241121	175300	317926320	2995	2995	2995	2995	0
116	20241121	175200	317926320	2995	2995	2995	2995	0
117	20241121	175100	317926320	2995	2995	2995	2995	0
118	20241121	175000	317926320	2995	2995	2995	2995	0
119	20241121	174900	317926320	2995	2995	2995	2995	0
120	20241121	174800	317926320	2995	2995	2995	2995	0
121	20241121	174700	317926320	2995	2995	2995	2995	0
122	20241121	174600	317926320	2995	2995	2995	2995	1568
123	20241121	174500	317926320	2995	2995	2995	2995	0
124	20241121	174400	317926320	2995	2995	2995	2995	0
125	20241121	174300	317926320	2995	2995	2995	2995	0
126	20241121	174200	317926320	2995	2995	2995	2995	0
127	20241121	174100	317926320	2995	2995	2995	2995	0
128	20241121	174000	317926320	2995	2995	2995	2995	0
129	20241121	173900	317926320	2995	2995	2995	2995	0
130	20241121	173800	317926320	2995	2995	2995	2995	0
131	20241121	173700	317926320	2995	2995	2995	2995	0
132	20241121	173600	317926320	2995	2995	2995	2995	0
133	20241121	173500	317926320	2995	2995	2995	2995	0
134	20241121	173400	317926320	2995	2995	2995	2995	0
135	20241121	173300	317926320	2995	2995	2995	2995	0
136	20241121	173200	317926320	2995	2995	2995	2995	0
137	20241121	173100	317926320	2995	2995	2995	2995	0
138	20241121	173000	317926320	2995	2995	2995	2995	0
139	20241121	172900	317926320	2995	2995	2995	2995	0
140	20241121	172800	317926320	2995	2995	2995	2995	0
141	20241121	172700	317926320	2995	2995	2995	2995	0
142	20241121	172600	317926320	2995	2995	2995	2995	0
143	20241121	172500	317926320	2995	2995	2995	2995	0
144	20241121	172400	317926320	2995	2995	2995	2995	0
145	20241121	172300	317926320	2995	2995	2995	2995	0
146	20241121	172200	317926320	2995	2995	2995	2995	0
147	20241121	172100	317926320	2995	2995	2995	2995	0
148	20241121	172000	317926320	2995	2995	2995	2995	0
149	20241121	171900	317926320	2995	2995	2995	2995	0
150	20241121	171800	317926320	2995	2995	2995	2995	0
151	20241121	171700	317926320	2995	2995	2995	2995	0
152	20241121	171600	317926320	2995	2995	2995	2995	1568
153	20241121	171500	317926320	2995	2995	2995	2995	0
154	20241121	171400	317926320	2995	2995	2995	2995	0
155	20241121	171300	317926320	2995	2995	2995	2995	0
156	20241121	171200	317926320	2995	2995	2995	2995	0
157	20241121	171100	317926320	2995	2995	2995	2995	0
158	20241121	171000	317926320	2995	2995	2995	2995	0
159	20241121	170900	317926320	2995	2995	2995	2995	0
160	20241121	170800	317926320	2995	2995	2995	2995	0
161	20241121	170700	317926320	2995	2995	2995	2995	0
162	20241121	170600	317926320	2995	2995	2995	2995	0
163	20241121	170500	317926320	2995	2995	2995	2995	0
164	20241121	170400	317926320	2995	2995	2995	2995	0
165	20241121	170300	317926320	2995	2995	2995	2995	0
166	20241121	170200	317926320	2995	2995	2995	2995	0
167	20241121	170100	317926320	2995	2995	2995	2995	0
168	20241121	170000	317926320	2995	2995	2995	2995	0
169	20241121	165900	317926320	2995	2995	2995	2995	0
170	20241121	165800	317926320	2995	2995	2995	2995	0
171	20241121	165700	317926320	2995	2995	2995	2995	0
172	20241121	165600	317926320	2995	2995	2995	2995	0
173	20241121	165500	317926320	2995	2995	2995	2995	0
174	20241121	165400	317926320	2995	2995	2995	2995	0
175	20241121	165300	317926320	2995	2995	2995	2995	0
176	20241121	165200	317926320	2995	2995	2995	2995	0
177	20241121	165100	317926320	2995	2995	2995	2995	0
178	20241121	165000	317926320	2995	2995	2995	2995	0
179	20241121	164900	317926320	2995	2995	2995	2995	0
180	20241121	164800	317926320	2995	2995	2995	2995	0
181	20241121	164700	317926320	2995	2995	2995	2995	0
182	20241121	164600	317926320	2995	2995	2995	2995	1568
183	20241121	164500	317926320	2995	2995	2995	2995	0
184	20241121	164400	317926320	2995	2995	2995	2995	0
185	20241121	164300	317926320	2995	2995	2995	2995	0
186	20241121	164200	317926320	2995	2995	2995	2995	0
187	20241121	164100	317926320	2995	2995	2995	2995	0
188	20241121	164000	317926320	2995	2995	2995	2995	0
189	20241121	163900	317926320	2995	2995	2995	2995	0
190	20241121	163800	317926320	2995	2995	2995	2995	0
191	20241121	163700	317926320	2995	2995	2995	2995	0
192	20241121	163600	317926320	2995	2995	2995	2995	0
193	20241121	163500	317926320	2995	2995	2995	2995	0
194	20241121	163400	317926320	2995	2995	2995	2995	0
195	20241121	163300	317926320	2995	2995	2995	2995	0
196	20241121	163200	317926320	2995	2995	2995	2995	0
197	20241121	163100	317926320	2995	2995	2995	2995	0
198	20241121	163000	317926320	2995	2995	2995	2995	0
199	20241121	162900	317926320	2995	2995	2995	2995	0
200	20241121	162800	317926320	2995	2995	2995	2995	0
201	20241121	162700	317926320	2995	2995	2995	2995	0
202	20241121	162600	317926320	2995	2995	2995	2995	0
203	20241121	162500	317926320	2995	2995	2995	2995	0
204	20241121	162400	317926320	2995	2995	2995	2995	0
205	20241121	162300	317926320	2995	2995	2995	2995	0
206	20241121	162200	317926320	2995	2995	2995	2995	0
207	20241121	162100	317926320	2995	2995	2995	2995	0
208	20241121	162000	317926320	2995	2995	2995	2995	0
209	20241121	161900	317926320	2995	2995	2995	2995	0
210	20241121	161800	317926320	2995	2995	2995	2995	0
211	20241121	161700	317926320	2995	2995	2995	2995	0
212	20241121	161600	317926320	2995	2995	2995	2995	1568
213	20241121	161500	317926320	2995	2995	2995	2995	0
214	20241121	161400	317926320	2995	2995	2995	2995	0
215	20241121	161300	317926320	2995	2995	2995	2995	0
216	20241121	161200	317926320	2995	2995	2995	2995	0
217	20241121	161100	317926320	2995	2995	2995	2995	0
218	20241121	161000	317926320	2995	2995	2995	2995	0
219	20241121	160900	317926320	2995	2995	2995	2995	0
220	20241121	160800	317926320	2995	2995	2995	2995	0
221	20241121	160700	317926320	2995	2995	2995	2995	0
222	20241121	160600	317926320	2995	2995	2995	2995	0
223	20241121	160500	317926320	2995	2995	2995	2995	0
224	20241121	160400	317926320	2995	2995	2995	2995	0
225	20241121	160300	317926320	2995	2995	2995	2995	0
226	20241121	160200	317926320	2995	2995	2995	2995	0
227	20241121	160100	317926320	2995	2995	2995	2995	0
228	20241121	160000	317926320	2995	2995	2995	2995	0
229	20241121	155900	317926320	2995	2995	2995	2995	0
230	20241121	155800	317926320	2995	2995	2995	2995	0
231	20241121	155700	317926320	2995	2995	2995	2995	0
232	20241121	155600	317926320	2995	2995	2995	2995	0
233	20241121	155500	317926320	2995	2995	2995	2995	0
234	20241121	155400	317926320	2995	2995	2995	2995	0
235	20241121	155300	317926320	2995	2995	2995	2995	0
236	20241121	155200	317926320	2995	2995	2995	2995	0
237	20241121	155100	317926320	2995	2995	2995	2995	0
238	20241121	155000	317926320	2995	2995	2995	2995	0
239	20241121	154900	317926320	2995	2995	2995	2995	0
240	20241121	154800	317926320	2995	2995	2995	2995	0
241	20241121	154700	317926320	2995	2995	2995	2995	0
242	20241121	154600	317926320	2995	2995	2995	2995	1568
243	20241121	154500	317926320	2995	2995	2995	2995	0
244	20241121	154400	317926320	2995	2995	2995	2995	0
245	20241121	154300	317926320	2995	2995	2995	2995	0
246	20241121	154200	317926320	2995	2995	2995	2995	0
247	20241121	154100	317926320	2995	2995	2995	2995	0
248	20241121	154000	317926320	2995	2995	2995	2995	0
249	20241121	153900	317926320	2995	2995	2995	2995	0
250	20241121	153800	317926320	2995	2995	2995	2995	0
251	20241121	153700	317926320	2995	2995	2995	2995	0
252	20241121	153600	317926320	2995	2995	2995	2995	0
253	20241121	153500	317926320	2995	2995	2995	2995	0
254	20241121	153400	317926320	2995	2995	2995	2995	0
255	20241121	153300	317926320	2995	2995	2995	2995	0
256	20241121	153200	317926320	2995	2995	2995	2995	0
257	20241121	153100	317926320	2995	2995	2995	2995	0
258	20241121	153000	317926320	2995	2995	2995	2995	1568
259	20241121	152900	313230160	2995	2995	2995	2995	0
260	20241121	152800	313230160	2995	2995	2995	2995	0
261	20241121	152700	313230160	2995	2995	2995	2995	0
262	20241121	152600	313230160	2995	2995	2995	2995	0
263	20241121	152500	313230160	2995	2995	2995	2995	0
264	20241121	152400	313230160	2995	2995	2995	2995	0
265	20241121	152300	313230160	2995	2995	2995	2995	0
266	20241121	152200	313230160	2995	2995	2995	2995	0
267	20241121	152100	313230160	2995	2995	2995	2995	0
268	20241121	152000	313230160	2995	2995	2995	2995	0
269	20241121	151900	313230160	2995	2995	2995	2990	91
270	20241121	151800	312957815	2990	2995	2995	2990	630
271	20241121	151700	311073115	3000	3000	3000	3000	0
272	20241121	151600	311073115	3000	3000	3000	3000	0
273	20241121	151500	311073115	3000	3000	3000	3000	0
274	20241121	151400	311073115	3000	3000	3000	3000	0
275	20241121	151300	311073115	3000	3000	3000	3000	0
276	20241121	151200	311073115	3000	3000	3000	3000	0
277	20241121	151100	311073115	3000	2990	3000	2990	868
278	20241121	151000	308477785	3000	3000	3000	3000	0
279	20241121	150900	308477785	3000	3000	3000	3000	845
280	20241121	150800	305942785	3000	3000	3000	3000	443
281	20241121	150700	304613785	3000	3000	3000	3000	0
282	20241121	150600	304613785	3000	3000	3000	3000	1000
283	20241121	150500	301613785	3015	3000	3015	3000	862
284	20241121	150400	299027755	3000	3000	3000	3000	0
285	20241121	150300	299027755	3000	3000	3000	3000	0
286	20241121	150200	299027755	3000	2990	3000	2990	857
287	20241121	150100	296465015	2985	2985	2985	2985	2695
288	20241121	150000	288420440	3000	3000	3000	3000	0
289	20241121	145900	288420440	3000	3000	3000	3000	0
290	20241121	145800	288420440	3000	3000	3000	3000	0
291	20241121	145700	288420440	3000	3000	3000	3000	0
292	20241121	145600	288420440	3000	3000	3000	3000	0
293	20241121	145500	288420440	3000	3000	3000	3000	0
294	20241121	145400	288420440	3000	3000	3000	2985	1691
295	20241121	145300	283366790	2995	2995	2995	2995	343
296	20241121	145200	282339505	3000	3000	3000	3000	0
297	20241121	145100	282339505	3000	2995	3000	2995	5
298	20241121	145000	282324525	3000	3000	3000	3000	0
299	20241121	144900	282324525	3000	3000	3000	3000	107
300	20241121	144800	282003525	3005	3005	3005	3005	0
301	20241121	144700	282003525	3005	3015	3015	3005	10
302	20241121	144600	281973455	3025	3025	3025	3025	0
303	20241121	144500	281973455	3025	3025	3025	3025	0
304	20241121	144400	281973455	3025	3025	3025	3025	0
305	20241121	144300	281973455	3025	3025	3025	3025	0
306	20241121	144200	281973455	3025	3025	3025	3025	0
307	20241121	144100	281973455	3025	3025	3025	3025	0
308	20241121	144000	281973455	3025	3025	3025	3025	0
309	20241121	143900	281973455	3025	3025	3025	3025	1
310	20241121	143800	281970430	3000	3000	3000	3000	0
311	20241121	143700	281970430	3000	3005	3005	3000	150
312	20241121	143600	281520035	3005	3015	3015	3005	456
313	20241121	143500	280148530	3030	3030	3030	3030	5
314	20241121	143400	280133380	3030	3030	3030	3030	0
315	20241121	143300	280133380	3030	3030	3030	3030	100
316	20241121	143200	279830380	3035	3035	3035	3035	0
317	20241121	143100	279830380	3035	3025	3035	3025	491
318	20241121	143000	278343885	3005	3005	3005	3005	0
319	20241121	142900	278343885	3005	3005	3005	3005	1992
320	20241121	142800	272357925	3005	3005	3005	3005	301
321	20241121	142700	271453420	3025	3020	3025	3020	4
322	20241121	142600	271441330	3020	3020	3020	3020	0
323	20241121	142500	271441330	3020	3020	3020	3020	3
324	20241121	142400	271432270	3015	3015	3015	3015	300
325	20241121	142300	270527770	3025	3025	3025	3025	0
326	20241121	142200	270527770	3025	3025	3025	3025	10
327	20241121	142100	270497520	3025	3010	3025	3010	570
328	20241121	142000	268781805	3025	3025	3025	3025	251
329	20241121	141900	268022530	3020	3020	3020	3020	706
330	20241121	141800	265890410	3020	3020	3020	3020	0
331	20241121	141700	265890410	3020	3020	3020	3020	74
332	20241121	141600	265666930	3020	3020	3020	3020	0
333	20241121	141500	265666930	3020	3020	3020	3020	10
334	20241121	141400	265636730	3020	3020	3020	2995	1294
335	20241121	141300	261734665	3025	3025	3025	3025	0
336	20241121	141200	261734665	3025	3030	3030	3025	320
337	20241121	141100	260765415	3035	3035	3035	3035	47
338	20241121	141000	260622770	3035	3050	3050	3035	2666
339	20241121	140900	252509965	3050	3025	3050	3025	2784
340	20241121	140800	244037645	3030	3020	3030	3020	471
341	20241121	140700	242610535	3030	3030	3030	3030	10
342	20241121	140600	242580235	3030	3025	3030	3025	181
343	20241121	140500	242032060	3030	3025	3030	3020	181
344	20241121	140400	241484745	3020	3020	3020	3020	2
345	20241121	140300	241478705	3025	3050	3050	3025	1521
346	20241121	140200	236856055	3055	3010	3055	3010	6049
347	20241121	140100	218486770	3005	2985	3005	2985	2900
348	20241121	140000	209811610	2990	2990	2990	2990	53
349	20241121	135900	209653140	2990	2985	2990	2985	50
350	20241121	135800	209503885	2990	2990	2990	2990	0
351	20241121	135700	209503885	2990	2990	2990	2990	0
352	20241121	135600	209503885	2990	2985	2990	2985	600
353	20241121	135500	207710385	2990	2990	2990	2990	0
354	20241121	135400	207710385	2990	2990	2990	2990	0
355	20241121	135300	207710385	2990	2990	2990	2990	0
356	20241121	135200	207710385	2990	2990	2990	2990	0
357	20241121	135100	207710385	2990	2990	2990	2990	0
358	20241121	135000	207710385	2990	2990	2990	2990	0
359	20241121	134900	207710385	2990	2990	2990	2990	0
360	20241121	134800	207710385	2990	2990	2990	2990	0
361	20241121	134700	207710385	2990	2990	2990	2990	0
362	20241121	134600	207710385	2990	2990	2990	2990	753
363	20241121	134500	205458915	2995	2995	2995	2995	0
364	20241121	134400	205458915	2995	2995	2995	2995	0
365	20241121	134300	205458915	2995	2995	2995	2995	0
366	20241121	134200	205458915	2995	2995	2995	2995	10
367	20241121	134100	205428965	2995	2985	2995	2985	926
368	20241121	134000	202660460	2985	2985	2985	2985	1
369	20241121	133900	202657475	2980	2980	2980	2980	50
370	20241121	133800	202508475	2990	2990	2990	2990	0
371	20241121	133700	202508475	2990	2990	2990	2990	0
372	20241121	133600	202508475	2990	2990	2990	2990	0
373	20241121	133500	202508475	2990	2990	2990	2990	0
374	20241121	133400	202508475	2990	2990	2990	2990	0
375	20241121	133300	202508475	2990	2990	2990	2990	1
376	20241121	133200	202505485	2980	2980	2980	2980	4
377	20241121	133100	202493565	2980	2980	2980	2980	50
378	20241121	133000	202344565	2995	2995	2995	2995	0
379	20241121	132900	202344565	2995	2995	2995	2995	0
380	20241121	132800	202344565	2995	2995	2995	2995	0
381	20241121	132700	202344565	2995	2985	2995	2985	200
382	20241121	132600	201746345	2995	2995	2995	2995	0
383	20241121	132500	201746345	2995	2995	2995	2995	0
384	20241121	132400	201746345	2995	2995	2995	2995	0
385	20241121	132300	201746345	2995	2995	2995	2995	1
386	20241121	132200	201743350	2990	2990	2990	2990	3
387	20241121	132100	201734380	2990	2990	2995	2990	712
388	20241121	132000	199605250	3005	3000	3005	3000	101
389	20241121	131900	199302245	3000	3000	3000	3000	200
390	20241121	131800	198702245	3010	2990	3010	2990	5658
391	20241121	131700	181736000	3000	3000	3000	3000	400
392	20241121	131600	180536000	3000	3000	3000	3000	3666
393	20241121	131500	169538000	2980	2980	3005	2980	8093
394	20241121	131400	145321695	2980	2980	2980	2980	0
395	20241121	131300	145321695	2980	2980	2980	2980	0
396	20241121	131200	145321695	2980	2970	2980	2970	164
397	20241121	131100	144834600	2970	2965	2970	2965	1139
398	20241121	131000	141453935	2960	2960	2960	2960	0
399	20241121	130900	141453935	2960	2960	2960	2960	0
400	20241121	130800	141453935	2960	2960	2960	2960	0
401	20241121	130700	141453935	2960	2955	2965	2955	60
402	20241121	130600	141276615	2955	2955	2955	2955	0
403	20241121	130500	141276615	2955	2955	2955	2955	190
404	20241121	130400	140715165	2955	2955	2955	2955	0
405	20241121	130300	140715165	2955	2955	2955	2955	0
406	20241121	130200	140715165	2955	2955	2955	2955	0
407	20241121	130100	140715165	2955	2955	2955	2955	0
408	20241121	130000	140715165	2955	2955	2955	2955	0
409	20241121	125900	140715165	2955	2950	2955	2950	27
410	20241121	125800	140635510	2950	2950	2950	2950	0
411	20241121	125700	140635510	2950	2950	2950	2950	0
412	20241121	125600	140635510	2950	2950	2950	2950	0
413	20241121	125500	140635510	2950	2950	2950	2950	0
414	20241121	125400	140635510	2950	2950	2950	2950	0
415	20241121	125300	140635510	2950	2955	2955	2950	151
416	20241121	125200	140190020	2955	2955	2955	2950	200
417	20241121	125100	139599645	2955	2955	2955	2955	0
418	20241121	125000	139599645	2955	2955	2955	2955	0
419	20241121	124900	139599645	2955	2955	2955	2955	8
420	20241121	124800	139576005	2955	2955	2955	2955	0
421	20241121	124700	139576005	2955	2955	2955	2955	1
422	20241121	124600	139573050	2955	2955	2955	2955	5
423	20241121	124500	139558275	2955	2955	2955	2955	0
424	20241121	124400	139558275	2955	2955	2955	2955	0
425	20241121	124300	139558275	2955	2955	2955	2955	0
426	20241121	124200	139558275	2955	2955	2955	2955	0
427	20241121	124100	139558275	2955	2955	2955	2955	0
428	20241121	124000	139558275	2955	2955	2955	2955	0
429	20241121	123900	139558275	2955	2955	2955	2955	4
430	20241121	123800	139546455	2955	2955	2955	2955	4
431	20241121	123700	139534635	2955	2955	2955	2955	0
432	20241121	123600	139534635	2955	2955	2955	2955	0
433	20241121	123500	139534635	2955	2955	2955	2955	5
434	20241121	123400	139519860	2950	2950	2950	2950	0
435	20241121	123300	139519860	2950	2950	2950	2950	0
436	20241121	123200	139519860	2950	2950	2950	2950	1000
437	20241121	123100	136569860	2955	2955	2955	2955	0
438	20241121	123000	136569860	2955	2955	2955	2955	0
439	20241121	122900	136569860	2955	2955	2955	2955	0
440	20241121	122800	136569860	2955	2955	2955	2955	1
441	20241121	122700	136566905	2955	2955	2955	2955	1
442	20241121	122600	136563950	2955	2955	2955	2955	0
443	20241121	122500	136563950	2955	2955	2955	2955	0
444	20241121	122400	136563950	2955	2955	2955	2955	0
445	20241121	122300	136563950	2955	2955	2955	2955	0
446	20241121	122200	136563950	2955	2955	2955	2955	0
447	20241121	122100	136563950	2955	2955	2955	2955	1
448	20241121	122000	136560995	2955	2955	2955	2955	2000
449	20241121	121900	130650995	2955	2955	2955	2955	0
450	20241121	121800	130650995	2955	2955	2955	2955	0
451	20241121	121700	130650995	2955	2955	2955	2955	20
452	20241121	121600	130591895	2950	2950	2950	2950	47
453	20241121	121500	130453245	2955	2955	2955	2955	1
454	20241121	121400	130450290	2955	2955	2955	2955	2181
455	20241121	121300	124005435	2965	2965	2965	2965	0
456	20241121	121200	124005435	2965	2965	2965	2965	0
457	20241121	121100	124005435	2965	2965	2965	2965	0
458	20241121	121000	124005435	2965	2965	2965	2965	0
459	20241121	120900	124005435	2965	2965	2965	2965	0
460	20241121	120800	124005435	2965	2965	2965	2965	0
461	20241121	120700	124005435	2965	2965	2965	2965	0
462	20241121	120600	124005435	2965	2965	2965	2965	0
463	20241121	120500	124005435	2965	2960	2965	2960	6
464	20241121	120400	123987650	2970	2970	2970	2970	0
465	20241121	120300	123987650	2970	2970	2970	2970	0
466	20241121	120200	123987650	2970	2970	2970	2970	0
467	20241121	120100	123987650	2970	2970	2970	2970	0
468	20241121	120000	123987650	2970	2970	2970	2970	0
469	20241121	115900	123987650	2970	2970	2970	2970	0
470	20241121	115800	123987650	2970	2970	2970	2970	0
471	20241121	115700	123987650	2970	2970	2970	2970	0
472	20241121	115600	123987650	2970	2970	2970	2970	0
473	20241121	115500	123987650	2970	2970	2970	2970	0
474	20241121	115400	123987650	2970	2970	2970	2970	0
475	20241121	115300	123987650	2970	2970	2970	2970	0
476	20241121	115200	123987650	2970	2955	2970	2955	5
477	20241121	115100	123972860	2955	2955	2955	2955	2316
478	20241121	115000	117129080	2970	2970	2970	2970	1
479	20241121	114900	117126110	2955	2955	2955	2955	0
480	20241121	114800	117126110	2955	2955	2955	2955	0
481	20241121	114700	117126110	2955	2955	2955	2955	0
482	20241121	114600	117126110	2955	2955	2955	2955	0
483	20241121	114500	117126110	2955	2955	2955	2955	0
484	20241121	114400	117126110	2955	2955	2955	2955	0
485	20241121	114300	117126110	2955	2960	2960	2955	400
486	20241121	114200	115943110	2970	2970	2970	2970	0
487	20241121	114100	115943110	2970	2970	2970	2970	0
488	20241121	114000	115943110	2970	2970	2970	2970	0
489	20241121	113900	115943110	2970	2955	2970	2955	21
490	20241121	113800	115881040	2965	2965	2965	2965	0
491	20241121	113700	115881040	2965	2965	2965	2965	350
492	20241121	113600	114843290	2965	2965	2965	2965	0
493	20241121	113500	114843290	2965	2965	2965	2965	0
494	20241121	113400	114843290	2965	2965	2965	2965	0
495	20241121	113300	114843290	2965	2965	2965	2965	0
496	20241121	113200	114843290	2965	2965	2965	2965	0
497	20241121	113100	114843290	2965	2965	2965	2965	0
498	20241121	113000	114843290	2965	2965	2965	2965	0
499	20241121	112900	114843290	2965	2965	2965	2965	1
500	20241121	112800	114840325	2955	2955	2955	2955	4
501	20241121	112700	114828505	2955	2955	2955	2955	300
502	20241121	112600	113942005	2970	2970	2970	2970	0
503	20241121	112500	113942005	2970	2970	2970	2970	0
504	20241121	112400	113942005	2970	2970	2970	2970	0
505	20241121	112300	113942005	2970	2970	2970	2970	10
506	20241121	112200	113912305	2970	2970	2970	2970	0
507	20241121	112100	113912305	2970	2970	2970	2970	0
508	20241121	112000	113912305	2970	2970	2970	2970	0
509	20241121	111900	113912305	2970	2970	2970	2970	0
510	20241121	111800	113912305	2970	2970	2970	2970	0
511	20241121	111700	113912305	2970	2970	2970	2970	1
512	20241121	111600	113909335	2955	2955	2955	2955	0
513	20241121	111500	113909335	2955	2955	2955	2955	0
514	20241121	111400	113909335	2955	2955	2970	2955	371
515	20241121	111300	112813015	2965	2960	2965	2960	67
516	20241121	111200	112614390	2960	2960	2960	2960	0
517	20241121	111100	112614390	2960	2960	2960	2960	1
518	20241121	111000	112611430	2955	2955	2955	2955	0
519	20241121	110900	112611430	2955	2955	2955	2955	11
520	20241121	110800	112578925	2955	2955	2955	2955	0
521	20241121	110700	112578925	2955	2955	2955	2955	0
522	20241121	110600	112578925	2955	2955	2955	2955	0
523	20241121	110500	112578925	2955	2955	2955	2955	0
524	20241121	110400	112578925	2955	2955	2955	2955	430
525	20241121	110300	111308275	2955	2955	2955	2955	0
526	20241121	110200	111308275	2955	2955	2955	2955	1
527	20241121	110100	111305320	2960	2960	2960	2960	0
528	20241121	110000	111305320	2960	2960	2960	2960	0
529	20241121	105900	111305320	2960	2960	2960	2960	0
530	20241121	105800	111305320	2960	2960	2960	2960	0
531	20241121	105700	111305320	2960	2960	2960	2960	0
532	20241121	105600	111305320	2960	2960	2960	2960	96
533	20241121	105500	111021160	2960	2960	2960	2960	0
534	20241121	105400	111021160	2960	2960	2960	2960	0
535	20241121	105300	111021160	2960	2960	2960	2960	0
536	20241121	105200	111021160	2960	2960	2960	2960	100
537	20241121	105100	110725160	2960	2960	2960	2960	0
538	20241121	105000	110725160	2960	2960	2960	2960	1
539	20241121	104900	110722200	2970	2970	2970	2970	0
540	20241121	104800	110722200	2970	2970	2970	2970	0
541	20241121	104700	110722200	2970	2970	2970	2970	1
542	20241121	104600	110719230	2970	2970	2970	2970	0
543	20241121	104500	110719230	2970	2965	2970	2965	5
544	20241121	104400	110704400	2965	2965	2965	2965	112
545	20241121	104300	110372320	2950	2950	2950	2950	0
546	20241121	104200	110372320	2950	2950	2950	2950	1034
547	20241121	104100	107322020	2965	2965	2965	2965	1
548	20241121	104000	107319055	2965	2965	2965	2965	0
549	20241121	103900	107319055	2965	2965	2965	2965	200
550	20241121	103800	106726055	2965	2965	2965	2965	0
551	20241121	103700	106726055	2965	2965	2965	2965	0
552	20241121	103600	106726055	2965	2965	2965	2965	227
553	20241121	103500	106053000	2965	2965	2965	2965	1248
554	20241121	103400	102352680	2965	2965	2965	2965	0
555	20241121	103300	102352680	2965	2965	2965	2965	0
556	20241121	103200	102352680	2965	2965	2965	2965	0
557	20241121	103100	102352680	2965	2965	2965	2965	0
558	20241121	103000	102352680	2965	2960	2965	2950	3459
559	20241121	102900	92144085	2965	2965	2965	2965	0
560	20241121	102800	92144085	2965	2965	2965	2965	0
561	20241121	102700	92144085	2965	2965	2965	2965	0
562	20241121	102600	92144085	2965	2965	2965	2965	0
563	20241121	102500	92144085	2965	2965	2965	2965	0
564	20241121	102400	92144085	2965	2965	2965	2965	0
565	20241121	102300	92144085	2965	2955	2965	2955	499
566	20241121	102200	90669530	2955	2955	2955	2955	200
567	20241121	102100	90078530	2960	2960	2960	2960	0
568	20241121	102000	90078530	2960	2960	2960	2960	200
569	20241121	101900	89486530	2960	2960	2960	2960	0
570	20241121	101800	89486530	2960	2960	2960	2960	0
571	20241121	101700	89486530	2960	2960	2960	2960	0
572	20241121	101600	89486530	2960	2960	2960	2960	0
573	20241121	101500	89486530	2960	2970	2970	2960	63
574	20241121	101400	89300020	2970	2970	2970	2970	0
575	20241121	101300	89300020	2970	2970	2970	2970	0
576	20241121	101200	89300020	2970	2970	2970	2970	0
577	20241121	101100	89300020	2970	2970	2970	2970	0
578	20241121	101000	89300020	2970	2965	2970	2965	3
579	20241121	100900	89291120	2970	2970	2970	2970	0
580	20241121	100800	89291120	2970	2970	2970	2970	0
581	20241121	100700	89291120	2970	2975	2975	2970	1117
582	20241121	100600	85973620	2975	2975	2975	2975	3
583	20241121	100500	85964695	2970	2970	2970	2970	0
584	20241121	100400	85964695	2970	2970	2970	2970	487
585	20241121	100300	84518305	2970	2970	2970	2970	1
586	20241121	100200	84515335	2960	2960	2960	2960	0
587	20241121	100100	84515335	2960	2960	2960	2960	1818
588	20241121	100000	79134055	2960	2960	2960	2960	2
589	20241121	095900	79128135	2950	2950	2950	2950	0
590	20241121	095800	79128135	2950	2950	2950	2950	0
591	20241121	095700	79128135	2950	2950	2950	2950	87
592	20241121	095600	78871485	2950	2950	2950	2950	733
593	20241121	095500	76709135	2950	2950	2950	2950	0
594	20241121	095400	76709135	2950	2950	2950	2950	1
595	20241121	095300	76706185	2960	2960	2960	2960	1
596	20241121	095200	76703225	2950	2950	2950	2950	0
597	20241121	095100	76703225	2950	2950	2950	2950	0
598	20241121	095000	76703225	2950	2950	2950	2950	0
599	20241121	094900	76703225	2950	2950	2950	2950	130
600	20241121	094800	76319725	2955	2950	2955	2950	510
601	20241121	094700	74814675	2950	2955	2955	2950	1962
602	20241121	094600	69026750	2955	2955	2955	2955	30
603	20241121	094500	68938100	2955	2955	2955	2955	1565
604	20241121	094400	64313525	2955	2955	2955	2955	1169
605	20241121	094300	60859130	2955	2955	2955	2955	30
606	20241121	094200	60770480	2955	2960	2960	2955	1274
607	20241121	094100	57001940	2960	2960	2960	2960	1
608	20241121	094000	56998980	2970	2970	2970	2970	2
609	20241121	093900	56993040	2975	2975	2975	2975	0
610	20241121	093800	56993040	2975	2975	2975	2975	1
611	20241121	093700	56990065	2955	2955	2955	2955	137
612	20241121	093600	56585230	2970	2970	2970	2970	85
613	20241121	093500	56332780	2970	2960	2970	2955	46
614	20241121	093400	56196830	2970	2970	2970	2970	5
615	20241121	093300	56181980	2970	2970	2970	2970	3
616	20241121	093200	56173070	2970	2970	2970	2970	3
617	20241121	093100	56164160	2970	2970	2970	2970	1
618	20241121	093000	56161190	2970	2970	2970	2970	0
619	20241121	092900	56161190	2970	2970	2970	2970	0
620	20241121	092800	56161190	2970	2970	2970	2970	0
621	20241121	092700	56161190	2970	2970	2970	2970	0
622	20241121	092600	56161190	2970	2970	2970	2970	1
623	20241121	092500	56158220	2960	2960	2960	2960	8612
624	20241121	092400	30666700	2960	2960	2960	2960	950
625	20241121	092300	27854700	2960	2970	2970	2960	3722
626	20241121	092200	16829730	2970	2970	2970	2970	300
627	20241121	092100	15938730	2970	2970	2970	2965	192
628	20241121	092000	15368770	2970	2970	2970	2970	120
629	20241121	091900	15012370	2970	2970	2970	2970	5
630	20241121	091800	14997520	2965	2970	2970	2965	100
631	20241121	091700	14701005	2970	2970	2970	2970	0
632	20241121	091600	14701005	2970	2965	2970	2965	1500
633	20241121	091500	10251005	2965	2965	2965	2965	27
634	20241121	091400	10170950	2965	2965	2965	2965	0
635	20241121	091300	10170950	2965	2965	2965	2965	156
636	20241121	091200	9708410	2965	2965	2965	2965	0
637	20241121	091100	9708410	2965	2965	2965	2965	0
638	20241121	091000	9708410	2965	2980	2980	2965	548
639	20241121	090900	8075415	2980	2975	2980	2975	955
640	20241121	090800	5231310	2975	2975	2975	2975	0
641	20241121	090700	5231310	2975	2975	2975	2975	300
642	20241121	090600	4338810	2975	2975	2975	2975	15
643	20241121	090500	4294185	2975	2975	2975	2975	232
644	20241121	090400	3603985	2975	2955	2975	2955	49
645	20241121	090300	3459110	2970	2970	2970	2970	1
646	20241121	090200	3456140	2965	2960	2965	2950	603
647	20241121	090100	1669295	2965	2965	2965	2965	0
648	20241121	090000	1669295	2965	2965	2965	2965	563